108,300€
0,65%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 110,30 | 110,70 | 106,80 | 107,60 | -3,32% | 5.506,00 |
| 07.10.2026 | 112,90 | 113,00 | 109,50 | 111,30 | -0,36% | 24,00 |
| 06.10.2026 | 109,50 | 113,60 | 109,50 | 111,70 | 1,73% | 266,00 |
| 05.10.2026 | 106,80 | 110,00 | 105,30 | 109,80 | 4,57% | 536,00 |
| 02.10.2026 | 102,70 | 105,50 | 102,60 | 105,00 | 1,84% | 201,00 |
| 01.10.2026 | 102,30 | 103,50 | 100,50 | 103,10 | 0,88% | 297,00 |
| 30.09.2026 | 101,60 | 102,90 | 100,70 | 102,20 | 1,19% | 13,00 |
| 29.09.2026 | 99,30 | 101,40 | 98,50 | 101,00 | 1,41% | 15,00 |
| 28.09.2026 | 95,30 | 100,10 | 92,65 | 99,60 | 3,37% | 226,00 |
| 25.09.2026 | 100,20 | 100,55 | 96,35 | 96,35 | -3,55% | 91,00 |
| 24.09.2026 | 101,00 | 101,40 | 99,20 | 99,90 | -0,40% | - |
| 23.09.2026 | 97,85 | 100,40 | 96,60 | 100,30 | 2,61% | 6,00 |
| 22.09.2026 | 98,35 | 99,85 | 96,45 | 97,75 | -0,81% | 969,00 |
| 21.09.2026 | 93,65 | 98,60 | 92,85 | 98,55 | 8,06% | 40,00 |
| 18.09.2026 | 93,90 | 94,75 | 89,95 | 91,20 | -2,93% | 1,00 |
| 17.09.2026 | 92,15 | 94,80 | 88,50 | 93,95 | 3,41% | 303,00 |
| 16.09.2026 | 88,80 | 91,45 | 88,05 | 90,85 | 2,02% | 5,00 |
| 15.09.2026 | 86,50 | 89,30 | 84,20 | 89,05 | 3,91% | 148,00 |
| 14.09.2026 | 75,70 | 86,45 | 75,70 | 85,70 | 15,42% | 704,00 |
| 11.09.2026 | 77,50 | 78,55 | 74,05 | 74,25 | -4,50% | 601,00 |
| 10.09.2026 | 77,00 | 79,85 | 75,20 | 77,75 | 0,78% | 2,00 |
| 09.09.2026 | 79,00 | 79,65 | 77,15 | 77,15 | -1,91% | 125,00 |
| 08.09.2026 | 79,60 | 81,10 | 77,30 | 78,65 | -1,44% | - |
| 07.09.2026 | 80,30 | 81,60 | 78,90 | 79,80 | -0,93% | - |
| 04.09.2026 | 79,05 | 81,40 | 78,75 | 80,55 | 1,70% | 89,00 |
| 03.09.2026 | 76,45 | 79,90 | 75,15 | 79,20 | 4,49% | 93,00 |
| 02.09.2026 | 76,65 | 77,20 | 74,25 | 75,80 | -1,04% | 80,00 |
| 01.09.2026 | 80,55 | 81,00 | 75,60 | 76,60 | -3,95% | 33,00 |
| 31.08.2026 | 79,65 | 80,05 | 76,45 | 79,75 | -1,05% | 1.179,00 |
| 28.08.2026 | 86,00 | 88,35 | 80,50 | 80,60 | -12,49% | 2.587,00 |
| 27.08.2026 | 85,95 | 92,50 | 84,85 | 92,10 | 11,16% | 505,00 |
| 26.08.2026 | 79,55 | 83,05 | 77,65 | 82,85 | 5,74% | 5,00 |
| 25.08.2026 | 84,40 | 85,50 | 77,25 | 78,35 | -6,45% | 170,00 |
| 24.08.2026 | 85,90 | 85,90 | 83,25 | 83,75 | -2,10% | 11,00 |
| 21.08.2026 | 83,00 | 85,65 | 81,25 | 85,55 | 2,33% | 50,00 |
| 20.08.2026 | 85,40 | 86,15 | 83,35 | 83,60 | -2,73% | 70,00 |
| 19.08.2026 | 86,20 | 87,35 | 82,70 | 85,95 | -2,27% | 776,00 |
| 18.08.2026 | 87,15 | 89,70 | 85,00 | 87,95 | 0,51% | 76,00 |
| 17.08.2026 | 87,60 | 88,45 | 84,95 | 87,50 | -0,79% | 157,00 |
| 14.08.2026 | 90,75 | 91,70 | 88,05 | 88,20 | -3,13% | 229,00 |
| 13.08.2026 | 83,85 | 91,35 | 83,65 | 91,05 | 8,20% | 119,00 |
| 12.08.2026 | 84,25 | 84,50 | 82,10 | 84,15 | -0,12% | 11,00 |
| 11.08.2026 | 84,85 | 86,10 | 82,95 | 84,25 | -2,09% | 3.248,00 |
| 10.08.2026 | 77,60 | 86,60 | 76,40 | 86,05 | 10,60% | 9.956,00 |
| 07.08.2026 | 73,25 | 78,75 | 73,25 | 77,80 | 6,21% | 90,00 |
| 06.08.2026 | 72,85 | 73,55 | 70,55 | 73,25 | -0,14% | 50,00 |
| 05.08.2026 | 70,20 | 73,40 | 69,25 | 73,35 | 4,56% | 4,00 |
| 04.08.2026 | 65,80 | 70,20 | 64,80 | 70,15 | 8,01% | 19,00 |
| 03.08.2026 | 62,95 | 65,10 | 62,55 | 64,95 | 3,92% | 21,00 |
| 31.07.2026 | 62,55 | 64,15 | 61,05 | 62,50 | 2,71% | 109,00 |
| 30.07.2026 | 63,30 | 64,35 | 60,85 | 60,85 | -5,29% | 3.008,00 |
| 29.07.2026 | 61,95 | 64,70 | 61,90 | 64,25 | 2,47% | 30,00 |
| 28.07.2026 | 65,70 | 66,85 | 59,40 | 62,70 | -5,36% | 258,00 |
| 27.07.2026 | 64,65 | 67,20 | 64,40 | 66,25 | 2,87% | 70,00 |
| 24.07.2026 | 63,90 | 65,00 | 62,90 | 64,40 | 0,47% | 100,00 |
| 23.07.2026 | 64,35 | 65,45 | 62,90 | 64,10 | -0,39% | 90,00 |
| 22.07.2026 | 66,25 | 67,25 | 64,00 | 64,35 | -2,65% | 148,00 |
| 21.07.2026 | 68,65 | 69,10 | 65,95 | 66,10 | -4,27% | 58,00 |
| 20.07.2026 | 68,55 | 69,90 | 67,05 | 69,05 | 0,29% | 43,00 |
| 17.07.2026 | 67,40 | 70,05 | 66,85 | 68,85 | -1,92% | 250,00 |
| 16.07.2026 | 69,90 | 71,45 | 68,50 | 70,20 | 0,43% | 100,00 |
| 15.07.2026 | 77,55 | 78,55 | 69,30 | 69,90 | -9,22% | 91,00 |
| 14.07.2026 | 73,45 | 78,50 | 69,60 | 77,00 | 4,48% | 283,00 |
| 13.07.2026 | 73,45 | 74,95 | 71,35 | 73,70 | 0,14% | 68,00 |
| 10.07.2026 | 77,50 | 79,00 | 73,50 | 73,60 | -4,29% | 295,00 |
| 09.07.2026 | 74,00 | 77,30 | 71,60 | 76,90 | 4,63% | 109,00 |
| 08.07.2026 | 75,60 | 76,60 | 72,80 | 73,50 | -3,80% | 88,00 |
| 07.07.2026 | 75,95 | 78,45 | 74,20 | 76,40 | -0,46% | 69,00 |
| 06.07.2026 | 72,60 | 78,15 | 71,75 | 76,75 | 7,12% | 315,00 |
| 03.07.2026 | 72,80 | 73,10 | 70,05 | 71,65 | -2,12% | 874,00 |
| 02.07.2026 | 72,00 | 73,70 | 70,30 | 73,20 | 0,55% | 253,00 |
| 01.07.2026 | 69,80 | 73,60 | 69,80 | 72,80 | 4,22% | 441,00 |
| 30.06.2026 | 67,20 | 71,60 | 66,05 | 69,85 | 4,57% | 303,00 |
| 29.06.2026 | 64,00 | 68,15 | 63,45 | 66,80 | 6,97% | 248,00 |
| 26.06.2026 | 61,85 | 63,45 | 61,45 | 62,45 | -0,32% | 30,00 |
| 25.06.2026 | 65,50 | 66,00 | 61,50 | 62,65 | -4,20% | 2.934,00 |
| 24.06.2026 | 65,25 | 67,20 | 64,30 | 65,40 | -0,30% | 1.357,00 |
| 23.06.2026 | 61,60 | 66,05 | 60,60 | 65,60 | 7,19% | 535,00 |
| 22.06.2026 | 61,40 | 64,65 | 60,00 | 61,20 | 1,16% | 369,00 |
| 19.06.2026 | 61,25 | 61,55 | 60,50 | 60,50 | -0,98% | - |
| 18.06.2026 | 60,75 | 61,40 | 57,85 | 61,10 | 1,50% | 1.009,00 |
| 17.06.2026 | 59,70 | 61,25 | 58,35 | 60,20 | 0,50% | - |
| 16.06.2026 | 60,40 | 61,15 | 59,20 | 59,90 | -0,99% | 736,00 |
| 15.06.2026 | 60,75 | 61,00 | 57,65 | 60,50 | 1,68% | 256,00 |
| 12.06.2026 | 62,05 | 62,55 | 58,60 | 59,50 | -3,57% | 102,00 |
| 11.06.2026 | 61,70 | 62,65 | 58,80 | 61,70 | -1,36% | - |
| 10.06.2026 | 61,45 | 65,15 | 59,95 | 62,55 | 0,89% | 543,00 |
| 09.06.2026 | 62,00 | 63,80 | 58,95 | 62,00 | -0,88% | 1.759,00 |
| 08.06.2026 | 62,85 | 64,05 | 61,30 | 62,55 | -1,42% | 55,00 |
| 05.06.2026 | 64,65 | 66,40 | 62,45 | 63,45 | -4,37% | 168,00 |
| 04.06.2026 | 66,40 | 67,30 | 65,00 | 66,35 | -3,35% | 99,00 |
| 03.06.2026 | 70,95 | 71,80 | 65,60 | 68,65 | -3,11% | 464,00 |
| 02.06.2026 | 72,25 | 73,20 | 69,00 | 70,85 | -4,32% | 51,00 |
| 01.06.2026 | 68,70 | 74,10 | 68,00 | 74,05 | 11,94% | 300,00 |
| 29.05.2026 | 60,80 | 67,10 | 60,10 | 66,15 | 7,82% | 532,00 |
| 28.05.2026 | 57,10 | 62,05 | 56,40 | 61,35 | 7,92% | 165,00 |
| 27.05.2026 | 57,50 | 57,60 | 55,10 | 56,85 | -4,21% | 156,00 |
| 26.05.2026 | 57,60 | 59,75 | 55,90 | 59,35 | 2,33% | 705,00 |
| 25.05.2026 | 57,90 | 58,00 | 57,80 | 58,00 | 1,40% | - |
| 22.05.2026 | 56,10 | 57,85 | 55,95 | 57,20 | 1,87% | 48,00 |